TotalEnergies SE
(TTE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
16/05/2025
|
€54.98
|
€53.44
|
€52.86
|
€53.26
|
639,127
|
|
15/05/2025
|
€54.98
|
€55.08
|
€52.09
|
€52.70
|
1,038,359
|
|
14/05/2025
|
€55.48
|
€55.48
|
€52.68
|
€52.96
|
470,647
|
|
13/05/2025
|
€55.76
|
€55.78
|
€52.70
|
€53.26
|
2,510,324
|
|
12/05/2025
|
€53.40
|
€56.08
|
€52.84
|
€53.12
|
1,378,729
|
|
09/05/2025
|
€53.08
|
€52.11
|
€51.29
|
€51.90
|
404,119
|
|
08/05/2025
|
€53.08
|
€51.15
|
€50.55
|
€51.10
|
3,410,164
|
|
07/05/2025
|
€53.08
|
€53.08
|
€50.49
|
€50.71
|
3,602,005
|
|
06/05/2025
|
€55.18
|
€52.05
|
€50.60
|
€52.05
|
419,295
|
|
05/05/2025
|
€55.18
|
€51.00
|
€50.11
|
€50.60
|
583,273
|
|
02/05/2025
|
€55.18
|
€51.84
|
€48.61
|
€50.60
|
2,464,870
|
|
01/05/2025
|
€55.18
|
€51.05
|
€51.05
|
€51.05
|
0
|
|
30/04/2025
|
€55.18
|
€51.29
|
€50.12
|
€51.05
|
1,385,212
|
|
29/04/2025
|
€55.18
|
€52.97
|
€52.08
|
€52.29
|
8,267,793
|
|
28/04/2025
|
€55.18
|
€53.09
|
€52.73
|
€52.95
|
3,017,287
|
|
25/04/2025
|
€55.18
|
€55.18
|
€52.34
|
€52.43
|
1,245,249
|
|
24/04/2025
|
€53.16
|
€54.58
|
€51.89
|
€52.01
|
9,257,849
|
|
23/04/2025
|
€53.14
|
€53.32
|
€51.64
|
€51.64
|
3,061,331
|
|
22/04/2025
|
€53.14
|
€53.14
|
€51.34
|
€51.33
|
1,297,775
|
|
21/04/2025
|
€53.14
|
€53.14
|
€51.05
|
€51.19
|
625,589
|
|
18/04/2025
|
€53.14
|
€53.14
|
€51.05
|
€51.19
|
625,589
|
|
17/04/2025
|
€53.14
|
€53.14
|
€51.05
|
€51.19
|
625,589
|
|
16/04/2025
|
€52.30
|
€52.30
|
€49.84
|
€51.18
|
1,100,149
|
|
15/04/2025
|
€50.76
|
€51.05
|
€50.20
|
€50.81
|
4,282,169
|
|
14/04/2025
|
€50.76
|
€50.53
|
€49.52
|
€50.10
|
2,916,721
|
|
11/04/2025
|
€50.76
|
€49.51
|
€48.46
|
€48.68
|
1,889,969
|
|
10/04/2025
|
€50.76
|
€52.37
|
€49.52
|
€50.84
|
1,268,524
|
|
09/04/2025
|
€52.00
|
€49.53
|
€47.66
|
€48.35
|
6,585,077
|
|
08/04/2025
|
€52.00
|
€51.60
|
€49.95
|
€50.40
|
894,458
|
|
07/04/2025
|
€52.00
|
€52.65
|
€49.20
|
€50.60
|
512,080
|
|
04/04/2025
|
€53.52
|
€56.28
|
€52.95
|
€53.56
|
4,177,896
|
|
03/04/2025
|
€57.32
|
€59.50
|
€56.29
|
€56.61
|
3,917,991
|
|
02/04/2025
|
€62.40
|
€59.81
|
€59.00
|
€59.35
|
6,033,537
|
|
01/04/2025
|
€62.40
|
€59.95
|
€58.99
|
€59.55
|
3,510,798
|
|
31/03/2025
|
€62.40
|
€59.80
|
€57.00
|
€59.75
|
1,222,056
|
|
28/03/2025
|
€62.40
|
€60.36
|
€57.20
|
€59.15
|
1,777,435
|
|
27/03/2025
|
€62.40
|
€60.91
|
€59.60
|
€59.60
|
398,275
|
|
26/03/2025
|
€62.40
|
€60.80
|
€59.34
|
€60.65
|
3,266,581
|
|
25/03/2025
|
€62.40
|
€62.40
|
€58.33
|
€59.20
|
612,217
|
|
24/03/2025
|
€60.90
|
€58.82
|
€57.90
|
€58.05
|
1,802,320
|
|
21/03/2025
|
€60.90
|
€58.88
|
€58.31
|
€58.40
|
280,255
|
|
20/03/2025
|
€60.90
|
€59.45
|
€58.40
|
€58.90
|
241,424
|
|
19/03/2025
|
€60.90
|
€60.90
|
€57.80
|
€58.65
|
5,334,324
|
|
18/03/2025
|
€58.40
|
€61.00
|
€57.53
|
€58.10
|
4,530,688
|
|
17/03/2025
|
€54.70
|
€57.80
|
€57.32
|
€57.55
|
6,580,896
|
|
14/03/2025
|
€54.70
|
€57.71
|
€57.05
|
€57.45
|
2,869,378
|
|
13/03/2025
|
€54.70
|
€57.41
|
€54.70
|
€54.70
|
258,821
|
|
12/03/2025
|
€59.30
|
€56.68
|
€56.02
|
€56.50
|
1,725,213
|
|
11/03/2025
|
€59.30
|
€59.30
|
€55.97
|
€56.55
|
1,874,058
|
|
10/03/2025
|
€59.50
|
€57.25
|
€56.29
|
€56.40
|
245,700
|
|
07/03/2025
|
€59.50
|
€59.50
|
€54.10
|
€59.10
|
683,826
|
|
06/03/2025
|
€54.10
|
€56.85
|
€55.92
|
€56.70
|
320,045
|
|
05/03/2025
|
€54.10
|
€57.70
|
€55.89
|
€55.95
|
570,081
|
|
04/03/2025
|
€54.10
|
€58.00
|
€54.10
|
€55.30
|
521,964
|
|
03/03/2025
|
€60.40
|
€59.10
|
€57.94
|
€58.35
|
594,125
|
|
28/02/2025
|
€60.40
|
€57.97
|
€57.37
|
€57.85
|
350,873
|
|
27/02/2025
|
€60.40
|
€60.50
|
€55.00
|
€57.95
|
4,755,665
|
|
26/02/2025
|
€55.60
|
€57.79
|
€57.21
|
€57.55
|
2,879,776
|
|
25/02/2025
|
€55.60
|
€58.57
|
€57.47
|
€57.55
|
948,636
|
|
24/02/2025
|
€55.60
|
€58.51
|
€55.30
|
€57.90
|
146,928
|
|
21/02/2025
|
€61.70
|
€58.74
|
€57.88
|
€58.00
|
202,471
|
|
20/02/2025
|
€61.70
|
€58.90
|
€58.40
|
€58.85
|
2,925,723
|
|
19/02/2025
|
€61.70
|
€59.64
|
€58.60
|
€58.70
|
204,762
|
|
18/02/2025
|
€61.70
|
€59.25
|
€58.68
|
€59.10
|
5,041,496
|
|
17/02/2025
|
€61.70
|
€59.10
|
€58.51
|
€59.00
|
109,195
|
|
14/02/2025
|
€61.70
|
€62.00
|
€58.37
|
€58.95
|
1,736,441
|
|
13/02/2025
|
€61.80
|
€59.01
|
€58.22
|
€58.50
|
1,508,203
|
|
12/02/2025
|
€61.80
|
€59.12
|
€58.29
|
€59.10
|
422,806
|
|
11/02/2025
|
€61.80
|
€61.80
|
€58.33
|
€61.80
|
808,857
|
|
10/02/2025
|
€61.60
|
€61.60
|
€58.62
|
€61.60
|
2,338,753
|
|
07/02/2025
|
€61.60
|
€61.70
|
€58.53
|
€61.70
|
443,509
|
|
06/02/2025
|
€61.30
|
€61.60
|
€58.16
|
€57.95
|
593,777
|
|
05/02/2025
|
€58.70
|
€58.12
|
€57.03
|
€57.95
|
653,615
|
|
04/02/2025
|
€58.70
|
€58.70
|
€55.48
|
€58.70
|
256,136
|
|
03/02/2025
|
€53.40
|
€56.12
|
€53.20
|
€55.95
|
276,816
|
|
31/01/2025
|
€53.30
|
€56.74
|
€56.06
|
€56.40
|
327,851
|
|
30/01/2025
|
€53.30
|
€56.41
|
€53.30
|
€56.25
|
174,428
|
|
29/01/2025
|
€52.90
|
€55.93
|
€52.90
|
€55.80
|
356,950
|
|
28/01/2025
|
€53.30
|
€56.36
|
€53.30
|
€55.85
|
429,020
|
|
27/01/2025
|
€58.60
|
€56.14
|
€55.69
|
€55.75
|
898,273
|
|
24/01/2025
|
€58.60
|
€58.80
|
€55.67
|
€58.40
|
537,160
|
|
23/01/2025
|
€56.50
|
€58.80
|
€56.12
|
€58.80
|
719,730
|
|
22/01/2025
|
€56.50
|
€56.84
|
€56.10
|
€56.50
|
1,477,879
|
|
21/01/2025
|
€54.80
|
€57.17
|
€55.90
|
€55.90
|
747,153
|
|
20/01/2025
|
€54.80
|
€57.80
|
€54.80
|
€57.10
|
2,402,007
|
|
17/01/2025
|
€54.50
|
€58.08
|
€57.47
|
€57.60
|
251,733
|
|
16/01/2025
|
€54.50
|
€58.30
|
€54.30
|
€56.05
|
532,827
|
|
15/01/2025
|
€53.20
|
€56.36
|
€55.52
|
€56.05
|
373,206
|
|
14/01/2025
|
€53.20
|
€55.93
|
€55.10
|
€55.45
|
204,390
|
|
13/01/2025
|
€53.20
|
€58.40
|
€53.20
|
€55.95
|
1,381,562
|
|
10/01/2025
|
€57.90
|
€56.44
|
€55.10
|
€55.30
|
264,086
|
|
09/01/2025
|
€57.90
|
€55.44
|
€54.83
|
€55.35
|
4,643,555
|
|
08/01/2025
|
€57.90
|
€57.90
|
€54.50
|
€55.00
|
475,389
|
|
07/01/2025
|
€51.10
|
€55.20
|
€54.27
|
€55.10
|
288,604
|
|
06/01/2025
|
€51.10
|
€54.71
|
€53.77
|
€54.65
|
635,611
|
|
03/01/2025
|
€51.10
|
€54.38
|
€53.60
|
€54.15
|
16,438,483
|
|
02/01/2025
|
€51.10
|
€53.79
|
€51.10
|
€51.10
|
373,871
|
|
01/01/2025
|
€55.10
|
€55.10
|
€50.60
|
€53.25
|
73,748
|
|
31/12/2024
|
€55.10
|
€55.10
|
€50.60
|
€53.25
|
73,748
|
|
30/12/2024
|
€55.20
|
€55.20
|
€52.30
|
€52.65
|
246,770
|
|
27/12/2024
|
€54.70
|
€55.00
|
€52.10
|
€52.65
|
131,099
|
|
26/12/2024
|
€54.70
|
€54.70
|
€51.92
|
€54.70
|
6,824,983
|
|
25/12/2024
|
€54.70
|
€54.70
|
€51.92
|
€54.70
|
6,824,983
|
|
24/12/2024
|
€54.70
|
€54.70
|
€51.92
|
€54.70
|
6,824,983
|
|
23/12/2024
|
€54.00
|
€54.30
|
€51.61
|
€54.30
|
8,232,554
|
|
20/12/2024
|
€53.80
|
€54.30
|
€48.90
|
€54.30
|
1,057,520
|
|
19/12/2024
|
€54.30
|
€54.40
|
€51.77
|
€54.30
|
57,285,422
|
|
18/12/2024
|
€54.30
|
€52.20
|
€49.50
|
€52.15
|
1,093,965
|
|
17/12/2024
|
€54.30
|
€54.30
|
€50.89
|
€51.55
|
1,249,203
|
|
16/12/2024
|
€54.00
|
€53.69
|
€52.17
|
€52.35
|
391,354
|
|
13/12/2024
|
€54.00
|
€54.00
|
€53.11
|
€53.35
|
1,140,974
|
|
12/12/2024
|
€52.40
|
€54.07
|
€53.30
|
€53.35
|
1,397,180
|
|
11/12/2024
|
€52.40
|
€54.33
|
€53.30
|
€53.65
|
218,078
|
|
10/12/2024
|
€52.40
|
€54.96
|
€54.31
|
€54.35
|
263,799
|
|
09/12/2024
|
€52.40
|
€55.31
|
€52.40
|
€52.40
|
1,515,175
|
|
06/12/2024
|
€51.60
|
€54.85
|
€53.93
|
€54.15
|
1,075,910
|
|
05/12/2024
|
€51.60
|
€54.96
|
€51.60
|
€51.60
|
908,634
|
|
04/12/2024
|
€54.40
|
€54.40
|
€53.70
|
€53.85
|
3,409,681
|
|
03/12/2024
|
€54.40
|
€54.69
|
€53.90
|
€54.05
|
1,155,177
|
|
02/12/2024
|
€54.40
|
€54.75
|
€53.68
|
€53.75
|
1,303,695
|
|
29/11/2024
|
€52.30
|
€54.97
|
€52.30
|
€54.30
|
528,602
|
|
28/11/2024
|
€56.50
|
€54.35
|
€53.90
|
€54.30
|
320,192
|
|
27/11/2024
|
€56.50
|
€56.70
|
€53.70
|
€56.70
|
739,221
|
|
26/11/2024
|
€52.70
|
€55.73
|
€52.40
|
€52.40
|
2,803,499
|
|
25/11/2024
|
€59.70
|
€57.38
|
€55.88
|
€56.15
|
351,749
|
|
22/11/2024
|
€59.70
|
€59.70
|
€56.52
|
€58.55
|
454,366
|
|
21/11/2024
|
€60.30
|
€58.55
|
€56.84
|
€58.55
|
343,010
|
|
20/11/2024
|
€60.30
|
€60.30
|
€57.28
|
€58.50
|
11,660,460
|
|
19/11/2024
|
€57.00
|
€58.26
|
€56.97
|
€57.00
|
543,926
|
|
18/11/2024
|
€59.60
|
€58.45
|
€57.48
|
€58.45
|
1,152,419
|